Indicators

Mortgage Backed Bond ETF SPDR (NY: SPMB )

21.76 +0.03 (+0.14%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	23.61	23.62	23.60	23.62	356,536	+0.01(+0.04%)
May 27, 2021	23.62	23.63	23.60	23.61	559,317	-0.03(-0.12%)
May 26, 2021	23.64	23.64	23.62	23.63	846,814	-0.01(-0.04%)
May 25, 2021	23.62	23.64	23.62	23.64	1,084,785	+0.02(+0.08%)
May 24, 2021	23.60	23.62	23.60	23.62	1,947,108	+0.04(+0.15%)
May 21, 2021	23.60	23.60	23.58	23.59	750,743	+0.00(+0.00%)
May 20, 2021	23.59	23.61	23.58	23.59	539,032	+0.01(+0.04%)
May 19, 2021	23.60	23.62	23.57	23.58	1,984,669	-0.01(-0.04%)
May 18, 2021	23.58	23.59	23.57	23.59	714,379	-0.01(-0.04%)
May 17, 2021	23.61	23.61	23.59	23.60	904,956	+0.00(+0.00%)
May 14, 2021	23.61	23.62	23.59	23.60	618,225	+0.00(+0.00%)
May 13, 2021	23.58	23.60	23.58	23.60	449,275	+0.04(+0.15%)
May 12, 2021	23.63	23.63	23.56	23.56	648,046	-0.07(-0.31%)
May 11, 2021	23.65	23.65	23.62	23.63	561,263	-0.04(-0.15%)
May 10, 2021	23.70	23.70	23.65	23.67	979,830	-0.03(-0.12%)
May 07, 2021	23.72	23.73	23.69	23.70	633,567	-0.01(-0.04%)
May 06, 2021	23.71	23.72	23.69	23.71	464,280	+0.02(+0.08%)
May 05, 2021	23.71	23.74	23.69	23.69	862,157	-0.03(-0.12%)
May 04, 2021	23.72	23.73	23.70	23.72	548,759	+0.03(+0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.